日本オラクル(4716)の株価時系列情報
日本オラクル(4716)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,990 | 10,000 | 9,880 | 9,950 | 73,700 |
| 2019/12/27 | 10,100 | 10,130 | 9,980 | 9,990 | 46,700 |
| 2019/12/26 | 10,000 | 10,030 | 9,940 | 10,030 | 68,400 |
| 2019/12/25 | 9,890 | 9,990 | 9,880 | 9,950 | 57,000 |
| 2019/12/24 | 9,860 | 9,960 | 9,850 | 9,950 | 82,200 |
| 2019/12/23 | 10,060 | 10,230 | 9,840 | 9,840 | 192,700 |
| 2019/12/20 | 9,960 | 10,130 | 9,920 | 10,130 | 211,500 |
| 2019/12/19 | 9,900 | 10,030 | 9,890 | 9,940 | 103,300 |
| 2019/12/18 | 10,180 | 10,230 | 9,890 | 9,950 | 169,500 |
| 2019/12/17 | 10,110 | 10,180 | 10,080 | 10,180 | 125,500 |
| 2019/12/16 | 10,040 | 10,120 | 10,020 | 10,070 | 82,100 |
| 2019/12/13 | 10,130 | 10,140 | 9,920 | 9,950 | 119,500 |
| 2019/12/12 | 10,000 | 10,060 | 9,900 | 9,980 | 98,600 |
| 2019/12/11 | 10,350 | 10,370 | 10,050 | 10,070 | 101,900 |
| 2019/12/10 | 9,900 | 10,060 | 9,900 | 10,050 | 98,100 |
| 2019/12/09 | 10,050 | 10,070 | 9,900 | 9,960 | 79,400 |
| 2019/12/06 | 10,030 | 10,030 | 9,950 | 10,010 | 51,200 |
| 2019/12/05 | 10,100 | 10,140 | 9,970 | 10,060 | 98,000 |
| 2019/12/04 | 9,970 | 10,070 | 9,880 | 10,070 | 106,200 |
| 2019/12/03 | 9,930 | 10,000 | 9,870 | 10,000 | 93,300 |
| 2019/12/02 | 10,070 | 10,090 | 10,000 | 10,030 | 61,700 |
| 2019/11/29 | 10,050 | 10,090 | 10,020 | 10,070 | 65,400 |
| 2019/11/28 | 10,000 | 10,080 | 9,930 | 10,050 | 78,700 |
| 2019/11/27 | 10,110 | 10,140 | 10,000 | 10,000 | 103,500 |
| 2019/11/26 | 10,190 | 10,220 | 9,980 | 10,040 | 396,000 |
| 2019/11/25 | 10,150 | 10,180 | 10,100 | 10,140 | 84,400 |
| 2019/11/22 | 10,050 | 10,150 | 9,970 | 10,130 | 130,600 |
| 2019/11/21 | 9,920 | 10,030 | 9,780 | 10,010 | 118,500 |
| 2019/11/20 | 9,930 | 9,930 | 9,770 | 9,870 | 117,300 |
| 2019/11/19 | 10,000 | 10,080 | 9,920 | 9,980 | 151,400 |
| 2019/11/18 | 9,790 | 9,890 | 9,770 | 9,890 | 70,400 |
| 2019/11/15 | 9,820 | 9,820 | 9,690 | 9,730 | 122,600 |
| 2019/11/14 | 9,740 | 9,840 | 9,700 | 9,800 | 132,100 |
| 2019/11/13 | 9,640 | 9,770 | 9,630 | 9,730 | 164,900 |
| 2019/11/12 | 9,550 | 9,640 | 9,530 | 9,590 | 98,500 |
| 2019/11/11 | 9,470 | 9,520 | 9,380 | 9,510 | 160,500 |
| 2019/11/08 | 9,600 | 9,620 | 9,450 | 9,540 | 146,400 |
| 2019/11/07 | 9,400 | 9,490 | 9,380 | 9,470 | 93,100 |
| 2019/11/06 | 9,550 | 9,550 | 9,310 | 9,360 | 102,700 |
| 2019/11/05 | 9,330 | 9,580 | 9,310 | 9,550 | 146,100 |
| 2019/11/01 | 9,530 | 9,540 | 9,290 | 9,350 | 121,100 |
| 2019/10/31 | 9,600 | 9,700 | 9,580 | 9,580 | 136,900 |
| 2019/10/30 | 9,250 | 9,500 | 9,250 | 9,500 | 190,700 |
| 2019/10/29 | 9,250 | 9,330 | 9,150 | 9,180 | 154,100 |
| 2019/10/28 | 9,330 | 9,370 | 9,260 | 9,310 | 120,300 |
| 2019/10/25 | 9,270 | 9,350 | 9,240 | 9,270 | 151,900 |
| 2019/10/24 | 9,070 | 9,140 | 9,040 | 9,120 | 78,400 |
| 2019/10/23 | 8,970 | 9,080 | 8,940 | 9,080 | 119,700 |
| 2019/10/21 | 8,900 | 9,040 | 8,900 | 8,950 | 105,200 |
| 2019/10/18 | 9,080 | 9,080 | 8,900 | 8,960 | 122,500 |
| 2019/10/17 | 9,100 | 9,240 | 9,070 | 9,090 | 130,200 |
| 2019/10/16 | 9,370 | 9,460 | 9,080 | 9,090 | 166,600 |
| 2019/10/15 | 9,250 | 9,370 | 9,220 | 9,290 | 139,100 |
| 2019/10/11 | 9,130 | 9,140 | 9,030 | 9,110 | 76,300 |
| 2019/10/10 | 9,240 | 9,250 | 9,090 | 9,100 | 116,200 |
| 2019/10/09 | 9,240 | 9,300 | 9,220 | 9,300 | 113,300 |
| 2019/10/08 | 9,240 | 9,280 | 9,180 | 9,270 | 85,800 |
| 2019/10/07 | 9,150 | 9,180 | 9,080 | 9,170 | 124,100 |
| 2019/10/04 | 9,020 | 9,250 | 9,000 | 9,150 | 165,700 |
| 2019/10/03 | 9,200 | 9,200 | 9,070 | 9,100 | 165,700 |
| 2019/10/02 | 9,220 | 9,340 | 9,220 | 9,280 | 186,200 |
| 2019/10/01 | 9,370 | 9,370 | 9,240 | 9,330 | 123,400 |
| 2019/09/30 | 9,250 | 9,420 | 9,250 | 9,370 | 136,200 |
| 2019/09/27 | 9,300 | 9,390 | 9,180 | 9,300 | 111,200 |
| 2019/09/26 | 9,360 | 9,440 | 9,180 | 9,200 | 197,700 |
| 2019/09/25 | 9,300 | 9,520 | 9,270 | 9,280 | 264,500 |
| 2019/09/24 | 9,700 | 9,770 | 9,640 | 9,670 | 138,900 |
| 2019/09/20 | 9,750 | 9,770 | 9,650 | 9,700 | 243,100 |
| 2019/09/19 | 9,400 | 9,730 | 9,390 | 9,690 | 233,200 |
| 2019/09/18 | 9,320 | 9,380 | 9,260 | 9,310 | 189,700 |
| 2019/09/17 | 9,250 | 9,300 | 9,190 | 9,250 | 92,500 |
| 2019/09/13 | 9,200 | 9,240 | 9,110 | 9,200 | 199,300 |
| 2019/09/12 | 9,120 | 9,220 | 9,100 | 9,100 | 114,900 |
| 2019/09/11 | 8,990 | 9,120 | 8,890 | 9,040 | 156,900 |
| 2019/09/10 | 9,190 | 9,190 | 9,030 | 9,060 | 100,600 |
| 2019/09/09 | 9,130 | 9,240 | 9,110 | 9,230 | 66,500 |
| 2019/09/06 | 9,120 | 9,180 | 9,110 | 9,110 | 91,900 |
| 2019/09/05 | 9,140 | 9,230 | 9,070 | 9,110 | 136,800 |
| 2019/09/04 | 9,070 | 9,150 | 9,070 | 9,070 | 99,800 |
| 2019/09/03 | 9,020 | 9,160 | 9,000 | 9,080 | 82,400 |
| 2019/09/02 | 9,100 | 9,170 | 8,990 | 9,080 | 76,400 |
| 2019/08/30 | 9,150 | 9,160 | 9,080 | 9,150 | 100,700 |
| 2019/08/29 | 9,080 | 9,100 | 9,020 | 9,060 | 76,900 |
| 2019/08/28 | 9,140 | 9,150 | 9,060 | 9,140 | 88,800 |
| 2019/08/27 | 9,120 | 9,190 | 9,080 | 9,170 | 116,800 |
| 2019/08/26 | 8,900 | 9,100 | 8,880 | 9,060 | 101,800 |
| 2019/08/23 | 9,120 | 9,180 | 9,070 | 9,100 | 108,700 |
| 2019/08/22 | 9,120 | 9,200 | 9,090 | 9,090 | 137,800 |
| 2019/08/21 | 9,030 | 9,150 | 9,020 | 9,060 | 153,700 |
| 2019/08/20 | 9,220 | 9,240 | 9,120 | 9,150 | 182,800 |
| 2019/08/19 | 9,280 | 9,320 | 9,240 | 9,290 | 134,200 |
| 2019/08/16 | 9,070 | 9,190 | 9,060 | 9,170 | 100,500 |
| 2019/08/15 | 8,870 | 9,040 | 8,870 | 9,030 | 95,500 |
| 2019/08/14 | 8,970 | 9,030 | 8,910 | 9,030 | 112,100 |
| 2019/08/13 | 8,850 | 9,000 | 8,840 | 8,910 | 145,100 |
| 2019/08/09 | 9,030 | 9,090 | 8,970 | 8,980 | 82,900 |
| 2019/08/08 | 8,860 | 8,980 | 8,830 | 8,930 | 98,000 |
| 2019/08/07 | 8,840 | 8,940 | 8,840 | 8,920 | 113,800 |
| 2019/08/06 | 8,750 | 8,920 | 8,740 | 8,890 | 145,200 |
| 2019/08/05 | 8,970 | 9,030 | 8,820 | 9,030 | 153,300 |
| 2019/08/02 | 9,000 | 9,150 | 8,960 | 9,100 | 178,500 |
| 2019/08/01 | 9,020 | 9,110 | 8,980 | 9,050 | 143,200 |
| 2019/07/31 | 9,030 | 9,130 | 9,000 | 9,080 | 203,700 |
| 2019/07/30 | 9,170 | 9,260 | 9,160 | 9,220 | 78,700 |
| 2019/07/29 | 9,180 | 9,310 | 9,150 | 9,270 | 99,500 |
| 2019/07/26 | 9,190 | 9,300 | 9,160 | 9,220 | 103,500 |
| 2019/07/25 | 9,370 | 9,410 | 9,220 | 9,260 | 204,900 |
| 2019/07/24 | 9,100 | 9,260 | 9,080 | 9,250 | 293,800 |
| 2019/07/23 | 8,940 | 9,030 | 8,930 | 9,020 | 105,600 |
| 2019/07/22 | 8,910 | 8,990 | 8,910 | 8,930 | 82,200 |
| 2019/07/19 | 8,870 | 8,970 | 8,860 | 8,950 | 124,200 |
| 2019/07/18 | 8,900 | 8,970 | 8,770 | 8,810 | 167,500 |
| 2019/07/17 | 8,820 | 8,930 | 8,780 | 8,920 | 142,000 |
| 2019/07/16 | 8,860 | 8,880 | 8,800 | 8,880 | 124,600 |
| 2019/07/12 | 8,810 | 8,870 | 8,800 | 8,860 | 146,600 |
| 2019/07/11 | 8,790 | 8,810 | 8,690 | 8,700 | 135,600 |
| 2019/07/10 | 8,690 | 8,850 | 8,650 | 8,810 | 250,200 |
| 2019/07/09 | 8,680 | 8,710 | 8,520 | 8,600 | 139,300 |
| 2019/07/08 | 8,740 | 8,810 | 8,660 | 8,670 | 208,100 |
| 2019/07/05 | 8,660 | 8,680 | 8,560 | 8,680 | 145,600 |
| 2019/07/04 | 8,700 | 8,730 | 8,630 | 8,660 | 123,100 |
| 2019/07/03 | 8,660 | 8,770 | 8,650 | 8,690 | 190,500 |
| 2019/07/02 | 8,510 | 8,690 | 8,490 | 8,690 | 326,700 |
| 2019/07/01 | 8,150 | 8,500 | 8,020 | 8,500 | 498,700 |
| 2019/06/28 | 7,740 | 7,870 | 7,700 | 7,870 | 207,900 |
| 2019/06/27 | 7,530 | 7,720 | 7,530 | 7,680 | 162,000 |
| 2019/06/26 | 7,740 | 7,760 | 7,560 | 7,590 | 194,500 |
| 2019/06/25 | 7,770 | 7,790 | 7,640 | 7,690 | 168,700 |
| 2019/06/24 | 7,710 | 7,810 | 7,680 | 7,810 | 83,000 |
| 2019/06/21 | 7,850 | 7,850 | 7,730 | 7,770 | 241,100 |
| 2019/06/20 | 7,780 | 7,840 | 7,760 | 7,820 | 104,200 |
| 2019/06/19 | 7,710 | 7,740 | 7,650 | 7,720 | 139,500 |
| 2019/06/18 | 7,690 | 7,700 | 7,570 | 7,630 | 121,800 |
| 2019/06/17 | 7,730 | 7,760 | 7,630 | 7,660 | 106,600 |
| 2019/06/14 | 7,670 | 7,770 | 7,590 | 7,750 | 151,600 |
| 2019/06/13 | 7,670 | 7,670 | 7,540 | 7,590 | 118,500 |
| 2019/06/12 | 7,820 | 7,860 | 7,710 | 7,740 | 102,000 |
| 2019/06/11 | 7,750 | 7,810 | 7,710 | 7,810 | 106,100 |
| 2019/06/10 | 7,740 | 7,850 | 7,720 | 7,810 | 178,800 |
| 2019/06/07 | 7,720 | 7,740 | 7,650 | 7,690 | 64,100 |
| 2019/06/06 | 7,690 | 7,760 | 7,660 | 7,690 | 129,500 |
| 2019/06/05 | 7,630 | 7,750 | 7,630 | 7,750 | 121,300 |
| 2019/06/04 | 7,580 | 7,620 | 7,500 | 7,540 | 155,400 |
| 2019/06/03 | 7,390 | 7,560 | 7,370 | 7,550 | 110,700 |
| 2019/05/31 | 7,580 | 7,620 | 7,540 | 7,590 | 128,200 |
| 2019/05/30 | 7,390 | 7,610 | 7,380 | 7,610 | 174,900 |
| 2019/05/29 | 7,600 | 7,620 | 7,400 | 7,410 | 308,400 |
| 2019/05/28 | 7,790 | 7,840 | 7,670 | 7,710 | 563,100 |
| 2019/05/27 | 7,700 | 7,730 | 7,640 | 7,710 | 140,100 |
| 2019/05/24 | 7,650 | 7,700 | 7,580 | 7,670 | 161,700 |
| 2019/05/23 | 7,700 | 7,830 | 7,660 | 7,830 | 164,300 |
| 2019/05/22 | 7,760 | 7,800 | 7,720 | 7,750 | 137,800 |
| 2019/05/21 | 7,670 | 7,790 | 7,670 | 7,770 | 104,000 |
| 2019/05/20 | 7,710 | 7,810 | 7,710 | 7,760 | 86,700 |
| 2019/05/17 | 7,700 | 7,780 | 7,650 | 7,760 | 100,100 |
| 2019/05/16 | 7,630 | 7,650 | 7,580 | 7,630 | 99,800 |
| 2019/05/15 | 7,520 | 7,570 | 7,460 | 7,530 | 129,500 |
| 2019/05/14 | 7,440 | 7,560 | 7,400 | 7,520 | 153,800 |
| 2019/05/13 | 7,470 | 7,580 | 7,410 | 7,520 | 114,400 |
| 2019/05/10 | 7,440 | 7,570 | 7,400 | 7,470 | 157,700 |
| 2019/05/09 | 7,360 | 7,470 | 7,350 | 7,440 | 175,200 |
| 2019/05/08 | 7,500 | 7,520 | 7,380 | 7,430 | 166,700 |
| 2019/05/07 | 7,510 | 7,610 | 7,450 | 7,570 | 156,800 |
| 2019/04/26 | 7,410 | 7,630 | 7,410 | 7,610 | 183,900 |
| 2019/04/25 | 7,560 | 7,710 | 7,520 | 7,690 | 167,000 |
| 2019/04/24 | 7,530 | 7,590 | 7,510 | 7,540 | 130,500 |
| 2019/04/23 | 7,420 | 7,530 | 7,400 | 7,430 | 171,800 |
| 2019/04/22 | 7,280 | 7,380 | 7,240 | 7,370 | 65,300 |
| 2019/04/19 | 7,420 | 7,430 | 7,330 | 7,350 | 70,100 |
| 2019/04/18 | 7,470 | 7,490 | 7,370 | 7,390 | 128,200 |
| 2019/04/17 | 7,480 | 7,530 | 7,440 | 7,490 | 143,100 |
| 2019/04/16 | 7,400 | 7,490 | 7,370 | 7,480 | 110,800 |
| 2019/04/15 | 7,480 | 7,520 | 7,420 | 7,480 | 177,900 |
| 2019/04/12 | 7,340 | 7,420 | 7,330 | 7,410 | 131,200 |
| 2019/04/11 | 7,320 | 7,360 | 7,290 | 7,340 | 112,700 |
| 2019/04/10 | 7,260 | 7,340 | 7,190 | 7,290 | 105,100 |
| 2019/04/09 | 7,120 | 7,340 | 7,090 | 7,310 | 222,700 |
| 2019/04/08 | 7,310 | 7,350 | 7,210 | 7,240 | 147,800 |
| 2019/04/05 | 7,390 | 7,420 | 7,270 | 7,290 | 191,500 |
| 2019/04/04 | 7,490 | 7,530 | 7,360 | 7,400 | 262,500 |
| 2019/04/03 | 7,480 | 7,570 | 7,470 | 7,550 | 223,200 |
| 2019/04/02 | 7,620 | 7,620 | 7,460 | 7,480 | 161,800 |
| 2019/04/01 | 7,550 | 7,600 | 7,480 | 7,590 | 224,500 |
| 2019/03/29 | 7,490 | 7,530 | 7,230 | 7,430 | 451,700 |
| 2019/03/28 | 7,600 | 7,620 | 7,430 | 7,580 | 386,100 |
| 2019/03/27 | 8,000 | 8,070 | 7,960 | 7,990 | 270,900 |
| 2019/03/26 | 7,610 | 7,940 | 7,610 | 7,920 | 417,700 |
| 2019/03/25 | 7,610 | 7,780 | 7,460 | 7,570 | 675,700 |
| 2019/03/22 | 8,470 | 8,550 | 8,420 | 8,510 | 148,900 |
| 2019/03/20 | 8,430 | 8,450 | 8,390 | 8,400 | 121,100 |
| 2019/03/19 | 8,470 | 8,510 | 8,360 | 8,390 | 100,300 |
| 2019/03/18 | 8,570 | 8,620 | 8,460 | 8,490 | 137,500 |
| 2019/03/15 | 8,490 | 8,560 | 8,370 | 8,480 | 153,800 |
| 2019/03/14 | 8,430 | 8,440 | 8,330 | 8,430 | 114,200 |
| 2019/03/13 | 8,500 | 8,530 | 8,360 | 8,420 | 90,800 |
| 2019/03/12 | 8,530 | 8,620 | 8,510 | 8,550 | 114,400 |
| 2019/03/11 | 8,470 | 8,470 | 8,380 | 8,430 | 62,000 |
| 2019/03/08 | 8,360 | 8,430 | 8,340 | 8,410 | 152,900 |
| 2019/03/07 | 8,420 | 8,470 | 8,370 | 8,470 | 128,400 |
| 2019/03/06 | 8,500 | 8,500 | 8,370 | 8,500 | 131,400 |
| 2019/03/05 | 8,360 | 8,410 | 8,310 | 8,410 | 121,400 |
| 2019/03/04 | 8,490 | 8,520 | 8,390 | 8,430 | 151,300 |
| 2019/03/01 | 8,370 | 8,500 | 8,370 | 8,470 | 146,700 |
| 2019/02/28 | 8,290 | 8,350 | 8,260 | 8,310 | 130,400 |
| 2019/02/27 | 8,350 | 8,390 | 8,290 | 8,330 | 167,200 |
| 2019/02/26 | 8,330 | 8,350 | 8,240 | 8,290 | 68,500 |
| 2019/02/25 | 8,330 | 8,390 | 8,250 | 8,290 | 103,300 |
| 2019/02/22 | 8,290 | 8,340 | 8,210 | 8,260 | 78,100 |
| 2019/02/21 | 8,280 | 8,320 | 8,170 | 8,240 | 117,800 |
| 2019/02/20 | 8,230 | 8,310 | 8,210 | 8,300 | 102,200 |
| 2019/02/19 | 8,330 | 8,370 | 8,270 | 8,300 | 73,400 |
| 2019/02/18 | 8,450 | 8,470 | 8,270 | 8,350 | 101,600 |
| 2019/02/15 | 8,410 | 8,430 | 8,310 | 8,340 | 138,700 |
| 2019/02/14 | 8,280 | 8,430 | 8,270 | 8,400 | 212,300 |
| 2019/02/13 | 8,220 | 8,240 | 8,110 | 8,160 | 163,100 |
| 2019/02/12 | 8,030 | 8,190 | 8,030 | 8,190 | 145,600 |
| 2019/02/08 | 7,940 | 8,050 | 7,930 | 8,020 | 96,800 |
| 2019/02/07 | 8,130 | 8,130 | 7,980 | 8,070 | 116,500 |
| 2019/02/06 | 8,180 | 8,240 | 8,110 | 8,200 | 143,200 |
| 2019/02/05 | 8,170 | 8,210 | 8,060 | 8,090 | 151,800 |
| 2019/02/04 | 8,000 | 8,140 | 7,980 | 8,090 | 122,100 |
| 2019/02/01 | 7,830 | 7,940 | 7,810 | 7,910 | 173,800 |
| 2019/01/31 | 7,940 | 8,060 | 7,880 | 7,920 | 425,700 |
| 2019/01/30 | 7,830 | 7,950 | 7,730 | 7,810 | 1,031,300 |
| 2019/01/29 | 7,570 | 7,680 | 7,540 | 7,680 | 263,400 |
| 2019/01/28 | 7,810 | 7,810 | 7,640 | 7,650 | 175,100 |
| 2019/01/25 | 7,710 | 7,830 | 7,670 | 7,800 | 227,800 |
| 2019/01/24 | 7,620 | 7,700 | 7,590 | 7,700 | 110,700 |
| 2019/01/23 | 7,620 | 7,730 | 7,580 | 7,640 | 131,700 |
| 2019/01/22 | 7,820 | 7,950 | 7,700 | 7,750 | 168,800 |
| 2019/01/21 | 7,800 | 7,840 | 7,750 | 7,760 | 172,700 |
| 2019/01/18 | 7,600 | 7,740 | 7,560 | 7,710 | 158,300 |
| 2019/01/17 | 7,680 | 7,730 | 7,580 | 7,640 | 173,800 |
| 2019/01/16 | 7,550 | 7,610 | 7,510 | 7,570 | 242,200 |
| 2019/01/15 | 7,480 | 7,610 | 7,450 | 7,580 | 210,700 |
| 2019/01/11 | 7,630 | 7,670 | 7,520 | 7,550 | 257,200 |
| 2019/01/10 | 7,610 | 7,630 | 7,530 | 7,590 | 249,100 |
| 2019/01/09 | 7,610 | 7,760 | 7,600 | 7,700 | 474,400 |
| 2019/01/08 | 7,280 | 7,470 | 7,250 | 7,410 | 338,100 |
| 2019/01/07 | 7,260 | 7,300 | 7,190 | 7,240 | 302,200 |
| 2019/01/04 | 6,890 | 7,090 | 6,880 | 7,050 | 359,800 |